| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 35.25 | 35.75 | 34.75 | 35.45 | 35.45 | -0.25 (-0.70%) | 64,220 |
| 18 Jun 2013 | INR | 34.95 | 36.45 | 34.95 | 35.7 | 35.7 | +0.9 (+2.59%) | 33,729 |
| 17 Jun 2013 | INR | 35.15 | 35.35 | 34.7 | 34.8 | 34.8 | -0.45 (-1.28%) | 14,493 |
| 14 Jun 2013 | INR | 34.9 | 35.9 | 34.85 | 35.25 | 35.25 | +1.3 (+3.83%) | 36,339 |
| 13 Jun 2013 | INR | 34.5 | 34.5 | 33.9 | 33.95 | 33.95 | -0.4 (-1.16%) | 26,913 |
| 12 Jun 2013 | INR | 35.15 | 35.4 | 34.2 | 34.35 | 34.35 | -0.9 (-2.55%) | 35,775 |
| 11 Jun 2013 | INR | 35.6 | 35.6 | 34.45 | 35.25 | 35.25 | -0.3 (-0.84%) | 29,233 |
| 10 Jun 2013 | INR | 36.7 | 36.7 | 34.75 | 35.55 | 35.55 | -0.65 (-1.80%) | 34,390 |
| 7 Jun 2013 | INR | 35.95 | 36.85 | 35.75 | 36.2 | 36.2 | +0.4 (+1.12%) | 50,451 |
| 6 Jun 2013 | INR | 35 | 36.4 | 34.75 | 35.8 | 35.8 | +1 (+2.87%) | 44,109 |
| 5 Jun 2013 | INR | 34.8 | 35.4 | 34.55 | 34.8 | 34.8 | -0.45 (-1.28%) | 12,191 |
| 4 Jun 2013 | INR | 34.9 | 36.1 | 34.7 | 35.25 | 35.25 | +0.05 (+0.14%) | 45,123 |
| 3 Jun 2013 | INR | 35.65 | 35.8 | 34.75 | 35.2 | 35.2 | -0.55 (-1.54%) | 27,341 |
| 31 May 2013 | INR | 36.45 | 36.75 | 35.5 | 35.75 | 35.75 | -1.1 (-2.99%) | 166,823 |
| 30 May 2013 | INR | 36.9 | 37.6 | 36.3 | 36.85 | 36.85 | -0.45 (-1.21%) | 17,097 |
| 29 May 2013 | INR | 36.85 | 38.4 | 36.85 | 37.3 | 37.3 | +0.7 (+1.91%) | 49,915 |
| 28 May 2013 | INR | 36.35 | 36.85 | 36.05 | 36.6 | 36.6 | +0.55 (+1.53%) | 16,687 |
| 27 May 2013 | INR | 36 | 36.35 | 35.1 | 36.05 | 36.05 | +0.9 (+2.56%) | 18,277 |
| 24 May 2013 | INR | 36 | 36.1 | 34.5 | 35.15 | 35.15 | -0.1 (-0.28%) | 49,829 |
| 23 May 2013 | INR | 35.7 | 36.15 | 34.65 | 35.25 | 35.25 | -0.75 (-2.08%) | 41,064 |
| 22 May 2013 | INR | 37.05 | 37.4 | 35.65 | 36 | 36 | -1.15 (-3.10%) | 52,245 |
| 21 May 2013 | INR | 38.2 | 38.4 | 37 | 37.15 | 37.15 | -0.85 (-2.24%) | 24,526 |
| 20 May 2013 | INR | 39.05 | 39.25 | 37.85 | 38 | 38 | -1 (-2.56%) | 28,297 |
| 17 May 2013 | INR | 40 | 40 | 38.8 | 39 | 39 | -0.4 (-1.02%) | 31,902 |
| 16 May 2013 | INR | 38.85 | 40 | 38.4 | 39.4 | 39.4 | +0.85 (+2.20%) | 101,010 |
| 15 May 2013 | INR | 38.75 | 39.35 | 38.2 | 38.55 | 38.55 | +0.4 (+1.05%) | 112,547 |
| 14 May 2013 | INR | 38.1 | 39.9 | 37.9 | 38.15 | 38.15 | +0.2 (+0.53%) | 198,016 |
| 13 May 2013 | INR | 40.7 | 40.85 | 36.8 | 37.95 | 37.95 | -0.55 (-1.43%) | 287,454 |
| 10 May 2013 | INR | 36.45 | 38.9 | 36.35 | 38.5 | 38.5 | +2.65 (+7.39%) | 289,217 |
| 9 May 2013 | INR | 37.85 | 37.85 | 35.55 | 35.85 | 35.85 | -1.25 (-3.37%) | 106,280 |
